CTCP Cao su Đà Nẵng (drc)

9.92
-0.13
(-1.29%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		-0.70 -6.51% 2,599,400 -102,500 0
9.92
10.75
9.92
2 tháng
(2026-07-13) 		-1.20 -10.67% 6,964,600 -323,022 0
9.92
11.25
9.92
3 tháng
(2026-06-15) 		-1.70 -14.47% 11,003,600 -538,662 0
9.92
11.90
9.92
6 tháng
(2026-03-16) 		-3.59 -26.33% 25,816,300 -2,807,224 -6.4
9.92
13.64
9.92
12 tháng
(2025-09-16) 		-6.47 -39.18% 69,811,700 -3,128,924 -11.3
9.92
16.52
9.92
24 tháng
(2024-09-23) 		-12.39 -55.21% 235,221,900 -12,592,698 -217.9
9.92
22.48
9.92
36 tháng
(2023-09-27) 		-5.56 -35.63% 468,494,200 -13,665,225 -267.6
9.92
26.43
9.92
60 tháng
(2021-10-07) 		-10.07 -50.04% 835,166,300 -8,002,349 -140.6
9.92
26.43
9.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2019
10.78
 58,070 10.73 10.83 10.68 0 3,000 -0.1
24/01/2019
10.73
 232,950 10.88 10.98 10.68 5,940 100,000 -2.0
23/01/2019
10.88
 138,410 11.03 11.18 10.86 0 0 0
22/01/2019
11.03
 149,150 11.23 11.23 11.03 0 0 0
21/01/2019
11.23
 63,540 11.33 11.33 11.21 0 2,000 -0.0
18/01/2019
11.33
 186,360 11.18 11.38 11.13 97,520 0 2.2
17/01/2019
11.18
 194,170 11.33 11.38 11.18 25,610 10 0.6
16/01/2019
11.33
 181,970 11.46 11.51 11.28 63,650 0 1.5
15/01/2019
11.46
 337,060 11.31 11.48 11.28 108,000 0 2.5
14/01/2019
11.31
 168,870 11.13 11.48 11.03 0 0 0
11/01/2019
11.13
 103,680 11.18 11.23 11.03 80 1,100 -0.0
10/01/2019
11.18
 295,930 10.83 11.18 10.73 0 4,420 -0.1
09/01/2019
10.83
 60,090 10.83 10.91 10.73 400 1,000 -0.0
08/01/2019
10.83
 186,440 10.60 10.91 10.60 0 1,000 -0.0
07/01/2019
10.60
 143,270 10.55 10.73 10.55 0 3,440 -0.1
04/01/2019
10.55
 174,400 10.73 10.73 10.43 2,930 11,200 -0.2
03/01/2019
10.73
 118,140 10.83 10.93 10.53 0 0 0
02/01/2019
10.83
 166,710 10.78 11.01 10.73 0 0 0
28/12/2018
10.78
 141,260 10.58 10.83 10.58 0 3,000 -0.1
27/12/2018
10.58
 162,540 10.28 10.68 10.43 0 0 0
26/12/2018
10.28
 180,030 10.28 10.48 10.25 2,000 0 0.0
25/12/2018
10.28
 438,600 10.55 10.55 10.13 2,550 26,000 -0.5
24/12/2018
10.55
 145,990 10.78 10.93 10.53 0 0 0
21/12/2018
10.78
 75,260 10.91 10.91 10.60 0 5,010 -0.1
20/12/2018
10.91
 49,000 10.71 10.91 10.68 3,000 6,600 -0.1
19/12/2018
10.71
 114,200 10.76 10.78 10.53 0 890 -0.0
18/12/2018
10.76
 431,410 11.26 11.26 10.73 0 70,010 -1.5
17/12/2018
11.26
 131,920 11.43 11.43 11.26 40,000 0 0.9
14/12/2018
11.43
 168,450 11.51 11.63 11.43 48,220 4,480 1.0
13/12/2018: Cổ tức tiền mặt tỉ lệ: 3%
13/12/2018
11.51
 255,280 11.38 11.61 11.46 110,210 32,520 1.8
12/12/2018
11.38
 164,830 11.28 11.38 11.26 35,900 35,000 0.0
11/12/2018
11.28
 189,530 11.48 11.48 11.23 48,300 0 1.1
10/12/2018
11.48
 112,080 11.48 11.60 11.33 24,000 0 0.6
07/12/2018
11.48
 366,330 11.13 11.48 11.04 36,950 8,020 0.7
06/12/2018
11.13
 452,350 11.38 11.38 10.91 43,750 203,000 -3.6
05/12/2018
11.38
 412,430 11.09 11.51 10.94 93,000 210 2.1
04/12/2018
11.09
 208,780 10.76 11.18 10.76 0 6,070 -0.1
03/12/2018
10.76
 382,200 10.69 10.96 10.69 65,750 244,130 -3.9
30/11/2018
10.69
 186,890 10.74 10.74 10.52 10,000 0 0.2
29/11/2018
10.74
 95,520 10.79 10.89 10.64 5,000 0 0.1
28/11/2018
10.79
 89,570 10.79 10.89 10.64 1,270 0 0.0
27/11/2018
10.79
 57,330 10.96 11.06 10.79 550 0 0.0
26/11/2018
10.96
 84,420 10.89 11.09 10.64 1,050 0 0.0
23/11/2018
10.89
 112,200 11.11 11.11 10.86 30 1,130 -0.0
22/11/2018
11.11
 94,880 11.16 11.28 10.94 35,000 0 0.8
21/11/2018
11.16
 168,510 10.96 11.21 10.69 0 25,000 -0.6
20/11/2018
10.96
 228,390 10.69 11.04 10.64 11,800 34,230 -0.5
19/11/2018
10.69
 82,080 10.49 10.79 10.44 0 26,000 -0.6
16/11/2018
10.49
 63,500 10.39 10.59 10.42 0 28,500 -0.6
15/11/2018
10.39
 50,160 10.44 10.69 10.39 0 26,000 -0.5
14/11/2018
10.44
 168,990 10.76 10.76 10.42 5,940 50,000 -0.9
13/11/2018
10.76
 106,340 10.59 10.79 10.42 30,000 0 0.7
12/11/2018
10.59
 154,990 10.84 10.99 10.49 17,800 47,220 -0.6
09/11/2018
10.84
 107,170 10.84 11.04 10.79 17,300 30,000 -0.3
08/11/2018
10.84
 207,870 11.36 11.58 10.84 0 115,700 -2.6
07/11/2018
11.36
 225,100 11.31 11.58 11.18 5,000 23,700 -0.4
06/11/2018
11.31
 447,490 10.59 11.31 10.59 85,260 11,230 1.7
05/11/2018
10.59
 98,080 10.66 10.66 10.44 0 0 0
02/11/2018
10.66
 113,190 10.39 10.66 10.39 0 1,800 -0.0
01/11/2018
10.39
 73,150 10.44 10.64 10.29 0 0 0
31/10/2018
10.44
 226,350 10.29 10.54 10.29 15,040 0 0.3
30/10/2018
10.29
 86,210 10.29 10.54 10.29 17,000 0 0.4
29/10/2018
10.29
 113,090 10.29 10.49 10.19 0 970 -0.0
26/10/2018
10.29
 334,070 10.79 10.81 10.19 0 180 -0.0
25/10/2018
10.79
 311,940 10.69 10.79 10.29 6,800 0 0.1
24/10/2018
10.69
 127,430 10.79 10.89 10.69 0 0 0
23/10/2018
10.79
 400,470 11.28 11.28 10.64 11,410 0 0.2
22/10/2018
11.28
 636,790 12.12 12.20 11.28 140 100 0.0
19/10/2018
12.12
 114,840 12.15 12.25 11.98 0 0 0
18/10/2018
12.15
 128,880 12.40 12.47 12.15 600 0 0.0
17/10/2018
12.40
 125,500 12.37 12.52 12.37 560 1,660 -0.0
16/10/2018
12.37
 48,260 12.27 12.37 12.22 200 0 0.0
15/10/2018
12.27
 132,290 12.25 12.59 12.25 50,000 0 1.2
12/10/2018
12.25
 590,190 12.17 12.40 12.03 202,900 360,400 -3.8
11/10/2018
12.17
 601,080 12.67 12.67 12.03 200,100 0 5.0
10/10/2018
12.67
 233,870 12.77 12.77 12.57 0 2,000 -0.1
09/10/2018
12.77
 272,170 12.89 12.99 12.72 0 0 0
08/10/2018
12.89
 256,920 13.04 13.06 12.82 1,100 1,500 -0.0
05/10/2018
13.04
 402,070 13.26 13.26 12.94 7,460 72,210 -1.7
04/10/2018
13.26
 190,980 13.46 13.46 13.24 10 94,930 -2.5
03/10/2018
13.46
 347,570 13.26 13.76 13.26 0 0 0
02/10/2018
13.26
 832,080 13.26 13.26 12.84 28,200 37,390 -0.2
01/10/2018
13.26
 381,840 13.61 13.66 13.26 28,640 2,000 0.7
28/09/2018
13.61
 282,130 13.73 13.76 13.61 21,100 210 0.6
27/09/2018
13.73
 221,460 13.73 13.91 13.71 0 0 0
26/09/2018
13.73
 584,860 13.46 13.76 13.41 22,390 3,000 0.5
25/09/2018
13.46
 228,940 13.46 13.68 13.41 2,690 0 0.1
24/09/2018
13.46
 201,900 13.56 13.66 13.41 47,420 4,880 1.2
21/09/2018
13.56
 380,390 13.66 13.71 13.46 60,430 51,110 0.3
20/09/2018
13.66
 275,380 13.61 13.66 13.46 75,200 7,400 1.9
19/09/2018
13.61
 493,340 13.81 14.00 13.51 213,200 155,520 1.6
18/09/2018
13.81
 189,140 13.76 13.81 13.51 15,200 1,000 0.4
17/09/2018
13.76
 380,260 13.46 13.96 13.46 200 0 0.0
14/09/2018
13.46
 377,400 13.19 13.46 12.99 1,760 2,290 -0.0
13/09/2018
13.19
 177,450 13.24 13.36 13.19 0 200 -0.0
12/09/2018
13.24
 337,240 13.41 13.51 13.21 7,900 0 0.2
11/09/2018
13.41
 376,500 13.29 13.56 13.16 0 1,000 -0.0
10/09/2018
13.29
 249,170 13.31 13.61 13.19 300 10,000 -0.3
07/09/2018
13.31
 369,420 12.82 13.36 12.79 2,850 100 0.1
06/09/2018
12.82
 189,850 12.92 12.97 12.77 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |